|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
-0.05/-0.57%
|
8.76
|
8.82
|
8.65
|
8.71
|
8.70
|
8.71
|
53,300
|
|
|
9/8/2025
|
-0.29/-3.20%
|
9.12
|
9.12
|
8.76
|
8.76
|
8.87
|
8.76
|
129,900
|
|
|
9/5/2025
|
-0.05/-0.55%
|
9.10
|
9.14
|
9.05
|
9.05
|
9.08
|
9.05
|
213,800
|
|
|
9/4/2025
|
-0.05/-0.55%
|
9.18
|
9.18
|
9.02
|
9.10
|
9.09
|
9.10
|
248,500
|
|
|
9/3/2025
|
-0.03/-0.33%
|
9.18
|
9.20
|
9.13
|
9.15
|
9.16
|
9.15
|
103,200
|
|
|
8/29/2025
|
+0.19/+2.11%
|
9.10
|
9.20
|
9.04
|
9.18
|
9.16
|
9.18
|
353,600
|
|
|
8/28/2025
|
+0.27/+3.10%
|
8.86
|
9.17
|
8.73
|
8.99
|
8.94
|
8.99
|
396,700
|
|
|
8/27/2025
|
+0.07/+0.81%
|
8.71
|
8.78
|
8.65
|
8.72
|
8.69
|
8.72
|
113,200
|
|
|
8/26/2025
|
+0.10/+1.17%
|
8.55
|
8.74
|
8.55
|
8.65
|
8.65
|
8.65
|
91,600
|
|
|
8/25/2025
|
+0.02/+0.23%
|
8.78
|
8.78
|
8.50
|
8.55
|
8.60
|
8.55
|
160,600
|
|
|
8/22/2025
|
-0.34/-3.83%
|
8.87
|
8.90
|
8.53
|
8.53
|
8.63
|
8.53
|
271,300
|
|
|
8/21/2025
|
-0.13/-1.44%
|
8.86
|
9.05
|
8.50
|
8.87
|
8.87
|
8.87
|
277,900
|
|
|
8/20/2025
|
-0.12/-1.32%
|
9.19
|
9.19
|
8.81
|
9.00
|
9.04
|
9.00
|
286,200
|
|
|
8/19/2025
|
+0.12/+1.33%
|
9.01
|
9.18
|
9.01
|
9.12
|
9.11
|
9.12
|
476,300
|
|
|
8/18/2025
|
-0.05/-0.55%
|
9.05
|
9.10
|
8.98
|
9.00
|
9.01
|
9.00
|
214,600
|
|
|
8/15/2025
|
-0.06/-0.66%
|
9.19
|
9.19
|
8.99
|
9.05
|
9.04
|
9.05
|
300,300
|
|
|
8/14/2025
|
+0.01/+0.11%
|
9.01
|
9.14
|
9.01
|
9.11
|
9.07
|
9.11
|
344,500
|
|
|
8/13/2025
|
-0.12/-1.30%
|
9.23
|
9.25
|
9.10
|
9.10
|
9.14
|
9.10
|
441,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
9.27
|
9.32
|
9.15
|
9.22
|
9.20
|
9.22
|
236,900
|
|
|
8/11/2025
|
-0.05/-0.54%
|
9.30
|
9.32
|
9.21
|
9.22
|
9.27
|
9.22
|
335,600
|
|
|